| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2018 | USD | 0.941 | 0.985 | 0.9389 | 0.9788 | 0.9788 | +0.034 (+3.62%) | 122,644 |
| 26 Jan 2018 | USD | 0.93 | 0.9598 | 0.9136 | 0.9446 | 0.9446 | +0.015 (+1.57%) | 112,686 |
| 25 Jan 2018 | USD | 0.9921 | 0.9921 | 0.93 | 0.93 | 0.93 | -0.051 (-5.24%) | 138,217 |
| 24 Jan 2018 | USD | 1.05 | 1.05 | 0.9703 | 0.9814 | 0.9814 | -0.059 (-5.63%) | 72,192 |
| 23 Jan 2018 | USD | 1 | 1.06 | 1 | 1.04 | 1.04 | +0.044 (+4.39%) | 158,241 |
| 22 Jan 2018 | USD | 0.9607 | 1.01 | 0.9439 | 0.9963 | 0.9963 | +0.032 (+3.35%) | 130,194 |
| 19 Jan 2018 | USD | 0.8865 | 0.97 | 0.8865 | 0.964 | 0.964 | +0.054 (+5.93%) | 104,764 |
| 18 Jan 2018 | USD | 0.957 | 0.96 | 0.88 | 0.91 | 0.91 | -0.055 (-5.70%) | 389,294 |
| 17 Jan 2018 | USD | 1 | 1.01 | 0.95 | 0.965 | 0.965 | -0.045 (-4.46%) | 174,028 |
| 16 Jan 2018 | USD | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | -0.03 (-2.88%) | 157,336 |
| 15 Jan 2018 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -0.04 (-3.70%) | 175,294 |
| 11 Jan 2018 | USD | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | +0.01 (+0.93%) | 114,163 |
| 10 Jan 2018 | USD | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | +0.04 (+3.88%) | 83,393 |
| 9 Jan 2018 | USD | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 97,766 |
| 8 Jan 2018 | USD | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -0.03 (-2.78%) | 97,166 |
| 5 Jan 2018 | USD | 1.15 | 1.15 | 1.065 | 1.08 | 1.08 | -0.06 (-5.26%) | 172,734 |
| 4 Jan 2018 | USD | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | +0.07 (+6.54%) | 383,232 |
| 3 Jan 2018 | USD | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | +0.04 (+3.88%) | 344,662 |
| 2 Jan 2018 | USD | 1 | 1.04 | 0.92 | 1.03 | 1.03 | +0.03 (+3%) | 789,909 |
| 1 Jan 2018 | USD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 1.03 | 1.04 | 1 | 1 | 1 | -0.01 (-0.99%) | 232,004 |
| 28 Dec 2017 | USD | 1.05 | 1.05 | 1.005 | 1.01 | 1.01 | -0.04 (-3.81%) | 204,038 |
| 27 Dec 2017 | USD | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 111,860 |
| 26 Dec 2017 | USD | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 169,286 |
| 25 Dec 2017 | USD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 1.05 | 1.07 | 0.9914 | 1.02 | 1.02 | -0.02 (-1.92%) | 497,232 |
| 21 Dec 2017 | USD | 1.04 | 1.065 | 1.03 | 1.04 | 1.04 | +0.02 (+1.96%) | 260,118 |
| 20 Dec 2017 | USD | 1.11 | 1.11 | 1.01 | 1.02 | 1.02 | -0.14 (-12.07%) | 1,146,049 |
| 19 Dec 2017 | USD | 1.16 | 1.21 | 1.11 | 1.16 | 1.16 | -0.04 (-3.33%) | 506,416 |
